Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.002683 | 0.002689 | 0.002642 | 0.002667 | 0.002667 | 3 |
May 01, 2024 | 0.002670 | 0.002702 | 0.002542 | 0.002683 | 0.002683 | - |
Apr 30, 2024 | 0.002876 | 0.002902 | 0.002600 | 0.002670 | 0.002670 | - |
Apr 29, 2024 | 0.002902 | 0.002939 | 0.002795 | 0.002876 | 0.002876 | - |
Apr 28, 2024 | 0.002937 | 0.002979 | 0.002891 | 0.002902 | 0.002902 | - |
Apr 27, 2024 | 0.002898 | 0.002952 | 0.002822 | 0.002937 | 0.002937 | - |
Apr 26, 2024 | 0.002954 | 0.002973 | 0.002871 | 0.002898 | 0.002898 | - |
Apr 25, 2024 | 0.002986 | 0.003014 | 0.002860 | 0.002954 | 0.002954 | - |
Apr 24, 2024 | 0.003052 | 0.003147 | 0.002958 | 0.002986 | 0.002986 | - |
Apr 23, 2024 | 0.003080 | 0.003105 | 0.003023 | 0.003052 | 0.003052 | - |
Apr 22, 2024 | 0.002977 | 0.003099 | 0.002964 | 0.003080 | 0.003080 | - |
Apr 21, 2024 | 0.003024 | 0.003042 | 0.002926 | 0.002977 | 0.002977 | - |
Apr 20, 2024 | 0.003024 | 0.003119 | 0.003012 | 0.003024 | 0.003024 | - |
Apr 19, 2024 | 0.003024 | 0.003155 | 0.002907 | 0.003024 | 0.003024 | - |
Apr 18, 2024 | 0.003038 | 0.003121 | 0.003011 | 0.003024 | 0.003024 | - |
Apr 17, 2024 | 0.003024 | 0.003110 | 0.002982 | 0.003038 | 0.003038 | - |
Apr 16, 2024 | 0.003024 | 0.003130 | 0.003007 | 0.003024 | 0.003024 | - |
Apr 15, 2024 | 0.003025 | 0.003138 | 0.002988 | 0.003024 | 0.003024 | - |
Apr 14, 2024 | 0.003245 | 0.003332 | 0.002974 | 0.003025 | 0.003025 | - |
Apr 13, 2024 | 0.003308 | 0.003764 | 0.002945 | 0.003245 | 0.003245 | - |
Apr 12, 2024 | 0.003550 | 0.003671 | 0.003020 | 0.003308 | 0.003308 | - |
Apr 11, 2024 | 0.003538 | 0.003594 | 0.003457 | 0.003550 | 0.003550 | - |
Apr 10, 2024 | 0.003465 | 0.003544 | 0.003177 | 0.003538 | 0.003538 | - |
Apr 09, 2024 | 0.003291 | 0.003485 | 0.003193 | 0.003465 | 0.003465 | - |
Apr 08, 2024 | 0.003268 | 0.003408 | 0.003239 | 0.003291 | 0.003291 | - |
Apr 07, 2024 | 0.003332 | 0.003396 | 0.003247 | 0.003268 | 0.003268 | - |
Apr 06, 2024 | 0.003306 | 0.003370 | 0.003293 | 0.003332 | 0.003332 | - |
Apr 05, 2024 | 0.003308 | 0.003333 | 0.003198 | 0.003306 | 0.003306 | - |
Apr 04, 2024 | 0.004098 | 0.004118 | 0.003238 | 0.003308 | 0.003308 | - |
Apr 03, 2024 | 0.004094 | 0.004125 | 0.004073 | 0.004098 | 0.004098 | - |
Apr 02, 2024 | 0.003962 | 0.004153 | 0.003716 | 0.004094 | 0.004094 | - |
Apr 01, 2024 | 0.003774 | 0.004217 | 0.003744 | 0.003962 | 0.003962 | - |
Mar 31, 2024 | 0.004040 | 0.004224 | 0.003737 | 0.003774 | 0.003774 | - |
Mar 30, 2024 | 0.004076 | 0.004148 | 0.004011 | 0.004040 | 0.004040 | - |
Mar 29, 2024 | 0.004084 | 0.004124 | 0.003977 | 0.004076 | 0.004076 | - |
Mar 28, 2024 | 0.003914 | 0.004146 | 0.003703 | 0.004084 | 0.004084 | - |
Mar 27, 2024 | 0.003730 | 0.003943 | 0.003702 | 0.003914 | 0.003914 | - |
Mar 26, 2024 | 0.003842 | 0.004028 | 0.003688 | 0.003730 | 0.003730 | - |
Mar 25, 2024 | 0.003685 | 0.003842 | 0.003646 | 0.003842 | 0.003842 | - |
Mar 24, 2024 | 0.003580 | 0.003695 | 0.003538 | 0.003687 | 0.003687 | - |
Mar 23, 2024 | 0.003526 | 0.003667 | 0.003492 | 0.003580 | 0.003580 | - |
Mar 22, 2024 | 0.003646 | 0.003728 | 0.003412 | 0.003526 | 0.003526 | - |
Mar 21, 2024 | 0.003674 | 0.003712 | 0.003543 | 0.003646 | 0.003646 | - |
Mar 20, 2024 | 0.003344 | 0.003693 | 0.003212 | 0.003674 | 0.003674 | - |
Mar 19, 2024 | 0.003711 | 0.003751 | 0.003271 | 0.003344 | 0.003344 | - |
Mar 18, 2024 | 0.003864 | 0.003899 | 0.003636 | 0.003711 | 0.003711 | - |
Mar 17, 2024 | 0.003775 | 0.003907 | 0.003592 | 0.003864 | 0.003864 | - |
Mar 16, 2024 | 0.003865 | 0.003969 | 0.003727 | 0.003775 | 0.003775 | - |
Mar 15, 2024 | 0.004020 | 0.004061 | 0.003762 | 0.003865 | 0.003865 | - |
Mar 14, 2024 | 0.004143 | 0.004175 | 0.003868 | 0.004020 | 0.004020 | - |
Mar 13, 2024 | 0.003974 | 0.004267 | 0.003947 | 0.004143 | 0.004143 | - |
Mar 12, 2024 | 0.004103 | 0.004142 | 0.003894 | 0.003974 | 0.003974 | - |
Mar 11, 2024 | 0.003963 | 0.004138 | 0.003865 | 0.004103 | 0.004103 | - |
Mar 10, 2024 | 0.003948 | 0.004001 | 0.003822 | 0.003963 | 0.003963 | - |
Mar 09, 2024 | 0.003789 | 0.003991 | 0.003783 | 0.003948 | 0.003948 | - |
Mar 08, 2024 | 0.003878 | 0.003956 | 0.003781 | 0.003789 | 0.003789 | - |
Mar 07, 2024 | 0.003805 | 0.003942 | 0.003769 | 0.003878 | 0.003878 | - |
Mar 06, 2024 | 0.003677 | 0.004025 | 0.003621 | 0.003805 | 0.003805 | - |
Mar 05, 2024 | 0.003935 | 0.004073 | 0.003513 | 0.003677 | 0.003677 | - |
Mar 04, 2024 | 0.003787 | 0.003942 | 0.003756 | 0.003935 | 0.003935 | - |
Mar 03, 2024 | 0.003736 | 0.003791 | 0.003684 | 0.003787 | 0.003787 | - |
Mar 02, 2024 | 0.003746 | 0.003776 | 0.003541 | 0.003736 | 0.003736 | - |
Mar 01, 2024 | 0.003649 | 0.003761 | 0.003643 | 0.003746 | 0.003746 | - |
Feb 29, 2024 | 0.003687 | 0.003837 | 0.003560 | 0.003649 | 0.003649 | - |
Feb 28, 2024 | 0.003418 | 0.003688 | 0.003041 | 0.003687 | 0.003687 | - |
Feb 27, 2024 | 0.003354 | 0.003465 | 0.003133 | 0.003418 | 0.003418 | - |
Feb 26, 2024 | 0.003124 | 0.003372 | 0.003067 | 0.003354 | 0.003354 | - |
Feb 25, 2024 | 0.003101 | 0.003286 | 0.003084 | 0.003124 | 0.003124 | - |
Feb 24, 2024 | 0.003088 | 0.003152 | 0.003072 | 0.003101 | 0.003101 | - |
Feb 23, 2024 | 0.003135 | 0.003157 | 0.003071 | 0.003088 | 0.003088 | - |
Feb 22, 2024 | 0.003094 | 0.003156 | 0.003040 | 0.003135 | 0.003135 | - |
Feb 21, 2024 | 0.003184 | 0.003184 | 0.003027 | 0.003094 | 0.003094 | - |
Feb 20, 2024 | 0.003076 | 0.003204 | 0.003008 | 0.003184 | 0.003184 | - |
Feb 19, 2024 | 0.003027 | 0.003104 | 0.003024 | 0.003076 | 0.003076 | - |
Feb 18, 2024 | 0.003428 | 0.003484 | 0.003015 | 0.003027 | 0.003027 | - |
Feb 17, 2024 | 0.003448 | 0.003448 | 0.003352 | 0.003428 | 0.003428 | - |
Feb 16, 2024 | 0.003472 | 0.003487 | 0.003252 | 0.003448 | 0.003448 | - |
Feb 15, 2024 | 0.003421 | 0.003488 | 0.003191 | 0.003472 | 0.003472 | - |
Feb 14, 2024 | 0.003257 | 0.003431 | 0.003232 | 0.003421 | 0.003421 | - |
Feb 13, 2024 | 0.003278 | 0.003310 | 0.003205 | 0.003257 | 0.003257 | - |
Feb 12, 2024 | 0.003089 | 0.003282 | 0.003049 | 0.003278 | 0.003278 | - |
Feb 11, 2024 | 0.003082 | 0.003126 | 0.003074 | 0.003089 | 0.003089 | - |
Feb 10, 2024 | 0.003068 | 0.003111 | 0.003053 | 0.003082 | 0.003082 | - |
Feb 09, 2024 | 0.003010 | 0.003108 | 0.003010 | 0.003068 | 0.003068 | - |
Feb 08, 2024 | 0.002984 | 0.003046 | 0.002951 | 0.003010 | 0.003010 | - |
Feb 07, 2024 | 0.002934 | 0.003023 | 0.002916 | 0.002984 | 0.002984 | - |
Feb 06, 2024 | 0.002905 | 0.002979 | 0.002890 | 0.002934 | 0.002934 | - |
Feb 05, 2024 | 0.002885 | 0.002951 | 0.002842 | 0.002905 | 0.002905 | - |
Feb 04, 2024 | 0.002937 | 0.002942 | 0.002877 | 0.002885 | 0.002885 | - |
Feb 03, 2024 | 0.002967 | 0.002997 | 0.002933 | 0.002937 | 0.002937 | - |
Feb 02, 2024 | 0.002893 | 0.003011 | 0.002892 | 0.002967 | 0.002967 | - |
Feb 01, 2024 | 0.002837 | 0.002896 | 0.002782 | 0.002893 | 0.002893 | - |
Jan 31, 2024 | 0.002904 | 0.002946 | 0.002811 | 0.002837 | 0.002837 | - |
Jan 30, 2024 | 0.002912 | 0.002988 | 0.002892 | 0.002904 | 0.002904 | - |
Jan 29, 2024 | 0.002854 | 0.002916 | 0.002800 | 0.002912 | 0.002912 | - |
Jan 28, 2024 | 0.002843 | 0.002898 | 0.002798 | 0.002854 | 0.002854 | - |
Jan 27, 2024 | 0.002836 | 0.002856 | 0.002818 | 0.002843 | 0.002843 | - |
Jan 26, 2024 | 0.002718 | 0.002856 | 0.002712 | 0.002836 | 0.002836 | - |
Jan 25, 2024 | 0.002769 | 0.002772 | 0.002677 | 0.002718 | 0.002718 | - |
Jan 24, 2024 | 0.002733 | 0.002793 | 0.002718 | 0.002769 | 0.002769 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |